8795東証P貸借
業種 保険業
Ｔ＆Ｄホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,812.0 (24/05/29) | 1,928.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,812.0 (24/05/29) | 2,218.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,768.0 | 2,865.0 | 2,768.0 | 2,825.5 | +63.0 | +2.3 | 4,094,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,729.0 | 2,783.0 | 2,706.5 | 2,762.5 | +18.0 | +0.7 | 1,793,600 |
| 5/29 | 2,677.0 | 2,812.0 | 2,669.0 | 2,744.5 | +67.5 | +2.5 | 3,351,900 |
| 5/28 | 2,621.5 | 2,683.0 | 2,602.5 | 2,677.0 | +68.0 | +2.6 | 1,779,900 |
| 5/27 | 2,600.5 | 2,620.0 | 2,588.5 | 2,609.0 | +36.5 | +1.4 | 1,556,800 |
| 5/24 | 2,566.5 | 2,593.0 | 2,539.0 | 2,572.5 | -23.0 | -0.9 | 1,642,700 |
| 5/23 | 2,545.0 | 2,595.5 | 2,520.0 | 2,595.5 | +63.5 | +2.5 | 1,806,700 |
| 5/22 | 2,565.0 | 2,586.5 | 2,532.0 | 2,532.0 | -25.0 | -1.0 | 1,518,900 |
| 5/21 | 2,650.0 | 2,659.0 | 2,541.5 | 2,557.0 | -66.5 | -2.5 | 2,340,500 |
| 5/20 | 2,550.0 | 2,626.0 | 2,539.0 | 2,623.5 | +111.5 | +4.4 | 2,449,100 |
| 5/17 | 2,459.0 | 2,516.0 | 2,426.5 | 2,512.0 | +70.0 | +2.9 | 2,686,000 |
| 5/16 | 2,404.5 | 2,506.5 | 2,404.5 | 2,442.0 | -162.5 | -6.2 | 5,210,400 |
| 5/15 | 2,642.5 | 2,650.0 | 2,573.0 | 2,604.5 | -38.0 | -1.4 | 2,256,600 |
| 5/14 | 2,630.5 | 2,650.5 | 2,613.5 | 2,642.5 | -6.5 | -0.3 | 1,807,600 |
| 5/13 | 2,652.5 | 2,669.0 | 2,618.5 | 2,649.0 | -40.0 | -1.5 | 2,186,800 |
| 5/10 | 2,653.5 | 2,714.0 | 2,643.0 | 2,689.0 | +58.0 | +2.2 | 1,572,500 |
| 5/9 | 2,558.0 | 2,645.0 | 2,547.5 | 2,631.0 | +112.0 | +4.5 | 1,670,500 |
| 5/8 | 2,550.0 | 2,565.5 | 2,501.5 | 2,519.0 | -51.5 | -2.0 | 1,829,500 |
| 5/7 | 2,617.5 | 2,625.5 | 2,563.0 | 2,570.5 | -22.5 | -0.9 | 2,524,200 |
| 5/2 | 2,590.0 | 2,600.0 | 2,552.5 | 2,593.0 | -25.5 | -1.0 | 1,131,600 |
| 5/1 | 2,569.0 | 2,651.5 | 2,545.5 | 2,618.5 | +41.5 | +1.6 | 1,648,600 |
| 4/30 | 2,568.0 | 2,596.0 | 2,529.0 | 2,577.0 | +27.0 | +1.1 | 1,616,700 |
| 4/26 | 2,437.0 | 2,573.0 | 2,422.5 | 2,550.0 | +129.5 | +5.4 | 5,761,400 |
| 4/25 | 2,463.0 | 2,463.0 | 2,420.5 | 2,420.5 | -65.5 | -2.6 | 2,178,200 |
| 4/24 | 2,504.5 | 2,515.0 | 2,486.0 | 2,486.0 | -14.0 | -0.6 | 2,100,400 |
| 4/23 | 2,545.5 | 2,576.5 | 2,498.5 | 2,500.0 | -28.5 | -1.1 | 1,589,900 |
| 4/22 | 2,500.0 | 2,538.5 | 2,476.5 | 2,528.5 | +71.0 | +2.9 | 1,453,800 |
| 4/19 | 2,529.0 | 2,529.0 | 2,421.0 | 2,457.5 | -59.5 | -2.4 | 1,751,100 |
| 4/18 | 2,467.0 | 2,526.0 | 2,448.5 | 2,517.0 | +47.5 | +1.9 | 1,659,700 |
| 4/17 | 2,575.0 | 2,583.0 | 2,469.5 | 2,469.5 | -88.5 | -3.5 | 1,526,800 |
| 4/16 | 2,590.0 | 2,596.0 | 2,534.5 | 2,558.0 | -57.0 | -2.2 | 2,132,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて